FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.480 4.520 4.410 4.420 146,265 -0.05(-1.12%)
Dec 30, 2010 4.480 4.530 4.380 4.470 347,308 +0.00(+0.00%)
Dec 29, 2010 4.600 4.660 4.460 4.470 327,950 -0.10(-2.19%)
Dec 28, 2010 4.660 4.700 4.500 4.570 436,398 -0.10(-2.14%)
Dec 27, 2010 4.780 4.780 4.560 4.670 371,379 -0.14(-3.01%)
Dec 23, 2010 4.690 4.820 4.420 4.815 944,285 +0.16(+3.55%)
Dec 22, 2010 4.220 4.670 4.220 4.650 1,434,772 +0.41(+9.67%)
Dec 21, 2010 4.320 4.440 4.130 4.240 719,587 -0.11(-2.53%)
Dec 20, 2010 4.470 4.490 4.270 4.350 239,400 -0.12(-2.68%)
Dec 17, 2010 4.480 4.510 4.360 4.470 480,902 -0.02(-0.45%)
Dec 16, 2010 4.300 4.500 4.200 4.490 370,746 +0.19(+4.42%)
Dec 15, 2010 4.620 4.620 4.200 4.300 714,989 -0.33(-7.13%)
Dec 14, 2010 4.220 4.690 4.150 4.630 1,444,239 +0.44(+10.50%)
Dec 13, 2010 4.200 4.300 4.150 4.190 305,523 +0.00(+0.00%)
Dec 10, 2010 4.170 4.210 4.070 4.190 445,193 +0.03(+0.72%)
Dec 09, 2010 4.250 4.250 4.100 4.160 409,523 -0.07(-1.65%)
Dec 08, 2010 4.230 4.240 4.150 4.230 376,539 +0.03(+0.71%)
Dec 07, 2010 4.210 4.290 4.150 4.200 715,311 +0.07(+1.69%)
Dec 06, 2010 4.030 4.150 3.950 4.130 694,758 +0.07(+1.72%)
Dec 03, 2010 4.000 4.160 3.810 4.060 1,379,946 +0.02(+0.50%)
Dec 02, 2010 3.880 4.120 3.880 4.040 1,586,834 +0.18(+4.66%)
Dec 01, 2010 3.570 3.890 3.530 3.860 1,428,612 +0.33(+9.35%)
Nov 30, 2010 3.410 3.570 3.360 3.530 1,184,331 +0.06(+1.73%)
Nov 29, 2010 3.360 3.470 3.250 3.470 461,881 +0.10(+2.97%)
Nov 26, 2010 3.260 3.370 3.260 3.370 221,680 +0.08(+2.43%)
Nov 24, 2010 3.260 3.290 3.290 3.290 660,240 +0.09(+2.81%)
Nov 23, 2010 3.290 3.300 3.130 3.200 488,943 -0.14(-4.19%)
Nov 22, 2010 3.112 3.350 3.112 3.340 943,431 +0.15(+4.70%)
Nov 19, 2010 2.990 3.230 2.910 3.190 1,491,846 +0.24(+8.14%)
Nov 18, 2010 2.840 2.960 2.840 2.950 403,405 +0.16(+5.73%)
Nov 17, 2010 2.810 2.870 2.760 2.790 354,748 -0.01(-0.36%)
Nov 16, 2010 2.850 2.850 2.775 2.800 383,393 -0.08(-2.78%)
Nov 15, 2010 2.890 2.950 2.850 2.880 410,743 -0.02(-0.69%)
Nov 12, 2010 2.980 3.000 2.870 2.900 392,205 -0.11(-3.65%)
Nov 11, 2010 2.980 3.030 2.920 3.010 367,180 -0.06(-1.95%)
Nov 10, 2010 3.060 3.090 2.950 3.070 381,046 +0.04(+1.32%)
Nov 09, 2010 3.010 3.090 2.950 3.030 430,245 +0.02(+0.75%)
Nov 08, 2010 3.140 3.150 2.960 3.007 562,757 -0.12(-3.91%)
Nov 05, 2010 2.990 3.169 2.950 3.130 686,922 +0.13(+4.33%)
Nov 04, 2010 2.930 3.000 2.870 3.000 870,423 +0.13(+4.53%)
Nov 03, 2010 2.770 2.905 2.760 2.870 764,755 +0.10(+3.61%)
Nov 02, 2010 2.660 2.770 2.610 2.770 738,573 +0.13(+4.92%)
Nov 01, 2010 2.690 2.710 2.640 2.640 682,363 -0.05(-1.86%)
Oct 29, 2010 2.640 2.700 2.629 2.690 454,719 +0.05(+1.89%)
Oct 28, 2010 2.680 2.710 2.620 2.640 638,397 -0.03(-1.12%)
Oct 27, 2010 2.620 2.710 2.610 2.670 1,211,138 +0.03(+1.14%)
Oct 25, 2010 2.710 2.740 2.590 2.640 901,200 -0.06(-2.22%)
Oct 22, 2010 2.700 2.790 2.650 2.700 877,284 +0.01(+0.37%)
Oct 21, 2010 2.590 2.710 2.570 2.690 1,094,387 +0.14(+5.49%)
Oct 20, 2010 2.590 2.700 2.220 2.550 3,244,378 -0.53(-17.21%)
Oct 19, 2010 3.020 3.150 2.990 3.080 1,225,961 +0.05(+1.65%)
Oct 18, 2010 3.200 3.250 3.010 3.030 1,299,790 -0.17(-5.31%)
Oct 15, 2010 3.040 3.220 2.940 3.200 824,671 +0.23(+7.74%)
Oct 14, 2010 3.000 3.040 2.950 2.970 345,326 -0.05(-1.66%)
Oct 13, 2010 2.920 3.030 2.900 3.020 679,013 +0.10(+3.42%)
Oct 12, 2010 2.840 2.920 2.760 2.920 644,612 +0.03(+1.04%)
Oct 11, 2010 2.720 2.920 2.690 2.890 693,899 +0.21(+7.84%)
Oct 08, 2010 2.930 2.930 2.660 2.680 1,552,236 -0.24(-8.22%)
Oct 07, 2010 2.990 3.050 2.850 2.920 636,689 -0.04(-1.35%)
Oct 06, 2010 2.880 3.090 2.860 2.960 2,099,663 +0.10(+3.50%)
Oct 05, 2010 2.660 2.890 2.660 2.860 1,935,083 +0.22(+8.33%)
Oct 04, 2010 2.730 2.740 2.610 2.640 805,033 -0.12(-4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.